|
Closing price on 7/18/2018
|
|
| Open |
15.90 |
| High |
15.90 |
| Low |
15.90 |
| Volume |
1,300 |
| Split-adjusted Price |
7.45 |
|
|
HCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2018
|
-0.30 / -1.85%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
7.45
|
1,300
|
|
|
7/17/2018
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
7.59
|
0
|
|
|
7/16/2018
|
+1.20 / +8.00%
|
15.50
|
16.30
|
15.50
|
16.20
|
15.57
|
7.59
|
2,200
|
|
|
7/13/2018
|
-1.40 / -8.54%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.03
|
400
|
|
|
7/12/2018
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
7.68
|
1,200
|
|
|
7/11/2018
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
7.68
|
0
|
|
|
7/10/2018
|
0.00 / 0.00%
|
15.90
|
16.40
|
15.70
|
16.40
|
15.94
|
7.68
|
800
|
|
|
7/9/2018
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
7.68
|
0
|
|
|
7/6/2018
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
7.68
|
100
|
|
|
7/5/2018
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
7.68
|
0
|
|
|
7/4/2018
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
7.68
|
0
|
|
|
7/3/2018
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
7.68
|
80
|
|
|
7/2/2018
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
7.68
|
0
|
|
|
6/29/2018
|
-0.10 / -0.61%
|
16.00
|
16.50
|
16.00
|
16.40
|
16.10
|
7.68
|
1,400
|
|
|
6/28/2018
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.73
|
0
|
|
|
6/27/2018
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.40
|
16.50
|
16.49
|
7.73
|
5,900
|
|
|
6/26/2018
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.73
|
100
|
|
|
6/25/2018
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.00
|
16.50
|
16.11
|
7.73
|
2,600
|
|
|
6/22/2018
|
-0.10 / -0.60%
|
16.50
|
17.00
|
16.50
|
16.50
|
16.59
|
7.73
|
800
|
|
|
6/21/2018
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.00
|
16.60
|
16.56
|
7.78
|
3,200
|
|
|
6/20/2018
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
7.78
|
1,900
|
|
|
6/19/2018
|
-0.30 / -1.78%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.58
|
7.78
|
2,500
|
|
|
6/18/2018
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
7.92
|
0
|
|
|
6/15/2018
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
7.92
|
400
|
|
|
6/14/2018
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.97
|
2,900
|
|
|
6/13/2018
|
-0.50 / -2.86%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.27
|
7.97
|
2,200
|
|
|
6/12/2018
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.53
|
8.20
|
4,300
|
|
|
6/11/2018
|
-0.50 / -2.78%
|
17.60
|
18.00
|
17.50
|
17.50
|
17.60
|
8.20
|
600
|
|
|
6/8/2018
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
8.43
|
0
|
|
|
6/7/2018
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
8.43
|
0
|
|
|